[8787 JQスタンダード] UCS 日足 時系列データ

[8787 JQスタンダード] UCS (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08905.00906.00900.00900.002740024719200
2016-12-07900.00910.00900.00905.001570014211400
2016-12-06900.00905.00899.00901.00143400128942300
2016-12-05900.00900.00898.00900.00105009448700
2016-12-02900.00901.00898.00899.001350012148700
2016-12-01900.00901.00898.00900.00101009085000
2016-11-30900.00900.00899.00900.0057005129900
2016-11-29900.00903.00898.00900.001820016388100
2016-11-28900.00902.00899.00900.001350012151200
2016-11-25900.00901.00898.00900.0044003960500
2016-11-24897.00901.00896.00900.0068006117100
2016-11-22900.00902.00899.00900.0095008550000
2016-11-21900.00900.00895.00899.0056005038200
2016-11-18900.00903.00892.00900.0092008277100
2016-11-17899.00901.00890.00901.001680015050900
2016-11-16885.00900.00885.00891.0035003133900
2016-11-15890.00900.00882.00890.0038003398900
2016-11-14890.00892.00889.00890.0043003827600
2016-11-11881.00900.00881.00889.0070006229500
2016-11-10878.00889.00878.00889.0025002204900
2016-11-09893.00893.00865.00870.00108009489400
2016-11-08915.00919.00893.00893.0023002088700
2016-11-07880.00920.00880.00920.001520013642100
2016-11-04880.00882.00870.00880.0075006593800
2016-11-02890.00890.00882.00886.00800709600
2016-11-01889.00896.00889.00896.0018001605800
2016-10-31900.00900.00875.00898.0058005176100
2016-10-28900.00900.00885.00900.0081007246400
2016-10-27900.00900.00894.00900.0032002870400
2016-10-26898.00900.00892.00894.0058005217200
2016-10-25898.00900.00885.00899.0032002863400
2016-10-24899.00899.00896.00898.001100987300
2016-10-21900.00900.00895.00895.0025002246300
2016-10-20900.00902.00898.00901.0044003958900
2016-10-19900.00900.00895.00895.0016001436600
2016-10-18905.00905.00895.00900.001000898000
2016-10-17895.00916.00895.00905.0059005311400
2016-10-14883.00895.00883.00895.0013001160000
2016-10-13887.00900.00885.00885.0077006884500
2016-10-12884.00914.00884.00897.0016001450900
2016-10-11910.00914.00883.00889.002300020713400
2016-10-07927.00930.00900.00905.001760016125600
2016-10-06922.00939.00917.00939.002150019900200
2016-10-05912.00960.00901.00932.003680034187400
2016-10-04850.00927.00844.00927.007500065733200
2016-10-03860.00867.00854.00855.002020017343300
2016-09-30850.00859.00842.00842.001670014221900
2016-09-29860.00861.00840.00861.001820015435700
2016-09-28857.00868.00843.00860.001770015046400
2016-09-27830.00856.00830.00840.00111009290900
2016-09-26835.00860.00815.00860.0093007814000
2016-09-23835.00838.00835.00835.0019001589800
2016-09-21848.00848.00832.00837.0081006790500
2016-09-20819.00839.00819.00839.0045003716300
2016-09-16820.00820.00813.00819.0066005409400
2016-09-15805.00807.00805.00807.00500403000
2016-09-14817.00818.00806.00818.00300244100
2016-09-13817.00817.00817.00817.00800653600
2016-09-12813.00815.00813.00815.0013001057700
2016-09-09815.00817.00811.00813.0036002932800
2016-09-08798.00819.00798.00809.0084006798900
2016-09-07813.00813.00808.00808.001100892900
2016-09-06805.00812.00805.00812.0032002585800
2016-09-05812.00813.00799.00805.0094007562200
2016-09-02800.00810.00798.00810.0050004011300
2016-09-01822.00822.00810.00810.0028002284400
2016-08-31823.00823.00819.00822.0016001314400
2016-08-30835.00835.00823.00827.0016001324400
2016-08-29822.00830.00820.00820.0031002545900
2016-08-26820.00822.00820.00820.0014001148200
2016-08-25820.00844.00820.00825.0071005881200
2016-08-24825.00836.00819.00835.001660013790200
2016-08-23833.00846.00833.00840.0036003014600
2016-08-22858.00860.00848.00848.0042003589100
2016-08-1900
2016-08-18870.00873.00869.00873.0022001914400
2016-08-17869.00871.00860.00863.0021001816400
2016-08-16872.00875.00871.00871.00800697800
2016-08-15880.00880.00872.00872.0026002269100
2016-08-12879.00889.00871.00880.0070006159400
2016-08-10885.00885.00877.00877.0020001762900
2016-08-09876.00884.00875.00884.00400351100
2016-08-08886.00886.00872.00875.003080027070500
2016-08-05871.00871.00871.00871.00500435500
2016-08-04863.00895.00863.00875.001200010459400
2016-08-03880.00885.00861.00861.001590013843700
2016-08-02916.00918.00885.00890.001990017850500
2016-08-01923.00924.00921.00921.001000923200
2016-07-29930.00930.00920.00923.0025002304900
2016-07-28930.00930.00930.00930.00300279000
2016-07-27930.00930.00930.00930.0012001116000
2016-07-26926.00940.00926.00930.0017001581300
2016-07-25925.00930.00920.00930.0032002951200
2016-07-22940.00940.00940.00940.00900846000
2016-07-21930.00942.00930.00942.00800751200
2016-07-20930.00930.00925.00930.0017001578700
2016-07-19930.00934.00930.00930.0012001117300
2016-07-15930.00934.00930.00934.00400372400
2016-07-14935.00935.00925.00934.0016001487200
2016-07-13935.00939.00922.00939.0015001393800
2016-07-12935.00935.00920.00930.0038003502400
2016-07-11932.00935.00930.00935.0023002141600
2016-07-08930.00940.00930.00930.0019001770400
2016-07-07927.00931.00927.00930.0030002789800
2016-07-06938.00953.00927.00927.0013001217000
2016-07-05955.00955.00944.00948.0044004183100
2016-07-04953.00953.00917.00945.001100010197900
2016-07-01955.00961.00950.00955.0076007258800
2016-06-30924.00949.00924.00949.0060005636100
2016-06-29921.00923.00921.00923.00700645700
2016-06-28910.00918.00910.00918.0014001280100
2016-06-27925.00925.00900.00907.0051004650300
2016-06-24950.00950.00925.00925.0032002996100
2016-06-23916.00949.00916.00949.00700651700
2016-06-22915.00915.00915.00915.0010091500
2016-06-21925.00925.00915.00915.0020001834000
2016-06-20911.00920.00911.00916.0017001556100
2016-06-17915.00926.00913.00913.00600549800
2016-06-16915.00915.00910.00911.0012001095100
2016-06-15929.00929.00920.00920.00300276900
2016-06-14920.00920.00918.00918.00900827500
2016-06-13930.00932.00920.00920.0021001938300
2016-06-10950.00950.00918.00930.0082007648900
2016-06-09945.00950.00945.00950.00700664000
2016-06-08955.00955.00950.00950.0014001331900
2016-06-07937.00950.00935.00950.0032003016200
2016-06-06938.00938.00938.00938.0010093800
2016-06-03945.00948.00945.00945.00500473100
2016-06-02950.00950.00948.00950.0024002279600
2016-06-01935.00944.00931.00941.0020001872200
2016-05-31951.00951.00921.00928.0076007177900
2016-05-30950.00955.00946.00946.0088008358500
2016-05-27969.00980.00948.00950.0042004014800
2016-05-26980.00980.00950.00954.0084008091300
2016-05-25980.00982.00978.00981.001000980400
2016-05-24980.00980.00979.00980.0054005291700
2016-05-23983.00991.00983.00990.0017001680400
2016-05-20980.00980.00978.00978.00200195800
2016-05-19981.00981.00978.00978.00300293700
2016-05-18980.00981.00980.00981.00500490300
2016-05-17980.00981.00978.00978.0013001273700
2016-05-161000.001000.00985.00985.00400397000
2016-05-13990.00996.00987.00990.0018001782400
2016-05-12985.00987.00985.00987.0011001084700
2016-05-11990.00990.00981.00985.00800786200
2016-05-10973.00979.00973.00979.0016001558600
2016-05-09982.00983.00973.00973.0012001177900
2016-05-06991.00991.00980.00980.00500493700
2016-05-021018.001018.00991.00991.00500502800
2016-04-281019.001020.001018.001020.0012001222700
2016-04-2700
2016-04-261015.001022.001015.001022.0012001218700
2016-04-251022.001027.001017.001017.0016001637700
2016-04-22988.001019.00988.001017.00600608100
2016-04-211031.001031.001015.001015.00300306100
2016-04-201030.001031.001013.001013.0095009686300
2016-04-191019.001036.001005.001015.0030003054400
2016-04-181037.001037.001030.001037.00800825900
2016-04-151055.001055.001040.001041.0023002405400
2016-04-141042.001055.001042.001051.0038003985100
2016-04-131050.001050.001050.001050.0020002100000
2016-04-121022.001031.001019.001021.0059006046500
2016-04-111018.001023.001018.001021.0032003262000
2016-04-08982.001019.00972.001019.0051005168500
2016-04-07985.00998.00985.00997.0031003068200
2016-04-061000.001015.00999.001015.0025002508500
2016-04-051000.001005.001000.001000.0014001401000
2016-04-041000.001017.00999.001011.0042004211700
2016-04-011013.001013.001000.001005.0016001602600
2016-03-311010.001021.001010.001020.0029002955000
2016-03-301000.001032.00999.001020.0052005281800
2016-03-29997.001003.00985.001000.0019001899900
2016-03-28999.001000.00983.00997.0020001992300
2016-03-25997.001000.00992.00998.0053005290700
2016-03-24982.00990.00982.00990.0028002761200
2016-03-23964.00981.00964.00981.0056005441100
2016-03-22950.00955.00949.00950.0056005325700
2016-03-18951.00952.00945.00945.0020001900300
2016-03-17953.00953.00945.00950.0048004565200
2016-03-16961.00974.00950.00952.001670016194700
2016-03-15971.00977.00956.00956.0042004055200
2016-03-14958.00961.00955.00956.0045004308300
2016-03-11956.00981.00956.00958.0031002981900
2016-03-10966.00970.00963.00968.0022002125600
2016-03-09963.00966.00960.00966.0024002309100
2016-03-08975.00976.00963.00972.0030002908500
2016-03-07975.00975.00962.00964.0032003095200
2016-03-04960.00972.00960.00970.00103009920200
2016-03-03966.00980.00964.00964.0082007924900
2016-03-02963.00985.00963.00970.0058005661300
2016-03-01967.00970.00960.00960.0016001545800
2016-02-29979.00979.00964.00967.0037003600600
2016-02-26977.00989.00964.00964.0037003609100
2016-02-25988.00988.00972.00972.001220012003800
2016-02-241005.001005.001000.001003.003000030114500
2016-02-23998.001004.00998.001001.005610055996200
2016-02-221000.001035.00998.00998.0056005610400
2016-02-191011.001020.001002.001007.0023002326600
2016-02-181000.001029.00997.001029.0052005254100
2016-02-171005.001006.00995.00998.0018001805300
2016-02-161001.001039.00999.001000.0050005043600
2016-02-151000.001009.00972.001001.0022002200500
2016-02-121004.001006.00970.00970.0043004265600
2016-02-101117.001117.001050.001085.0025002743500
2016-02-091130.001130.001076.001117.0031003418900
2016-02-081140.001165.001140.001160.0014001607800
2016-02-051176.001176.001145.001145.0051005964100
2016-02-041200.001200.001176.001190.0011001314100
2016-02-031199.001216.001199.001204.0026003129600
2016-02-021222.001230.001142.001204.0077009266600
2016-02-011199.001220.001171.001220.001220014703900
2016-01-291130.001230.001120.001210.001320015501300
2016-01-281124.001124.001117.001120.009001010100
2016-01-271080.001129.001080.001124.0016001775500
2016-01-261080.001080.001075.001075.0027002912500
2016-01-251080.001080.001030.001080.0077008275900
2016-01-221070.001070.001050.001054.0022002342000
2016-01-211070.001070.001050.001050.0045004794400
2016-01-201065.001070.001060.001070.0021002229300
2016-01-191065.001087.001065.001087.0014001509900
2016-01-181080.001080.001058.001080.0011001176200
2016-01-151101.001104.001090.001090.0020002199900
2016-01-141110.001110.001098.001101.0075008256800
2016-01-131104.001120.001100.001112.001220013515000
2016-01-121115.001115.001080.001104.0038004204800
2016-01-081107.001119.001102.001115.0026002883100
2016-01-071144.001144.001123.001123.0038004323500
2016-01-061125.001125.001110.001120.0025002786900
2016-01-051110.001128.001086.001127.00920010322100
2016-01-041087.001110.001080.001110.0087009511300
2015-12-301096.001096.001067.001088.0058006347200
2015-12-291038.001118.001038.001097.0034003681300
2015-12-281015.001058.001015.001054.001370014110300
2015-12-251075.001078.001052.001072.0079008427500
2015-12-241090.001090.001071.001075.0015001618500
2015-12-221100.001104.001090.001090.0017001870300
2015-12-211080.001104.001073.001104.0076008219400
2015-12-181100.001110.001100.001110.0051005621600
2015-12-171084.001100.001080.001100.0056006136700
2015-12-161099.001099.001070.001075.001000010951500
2015-12-151035.001070.001035.001048.001110011607200
2015-12-141025.001041.001025.001038.0040004116200
2015-12-111030.001040.001029.001040.0024002482800
2015-12-101031.001032.001031.001031.0011001134600
2015-12-091036.001041.001030.001031.0014001446900
2015-12-081040.001040.001025.001025.0053005460400
2015-12-071048.001058.001030.001031.0069007148400
2015-12-041046.001046.001030.001041.0060006223600
2015-12-031039.001047.001039.001046.0043004485400
2015-12-021035.001039.001030.001039.0048004969100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog